Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MEG240419C00020000 | 2023-11-08 11:58AM EDT | 20.00 | 8.30 | 11.50 | 14.90 | 0.00 | - | - | 1 | 0.00% |
MEG240419C00025000 | 2024-02-05 4:45PM EDT | 25.00 | 7.44 | 11.10 | 13.90 | 0.00 | - | 16 | 0 | 0.00% |
MEG240419C00030000 | 2024-02-29 4:49PM EDT | 30.00 | 12.75 | 8.80 | 12.00 | 0.00 | - | 1 | 9 | 130.18% |
MEG240419C00035000 | 2024-03-18 9:34AM EDT | 35.00 | 4.00 | 4.40 | 5.30 | 0.00 | - | 1 | 23 | 59.38% |
MEG240419C00040000 | 2024-03-12 11:14AM EDT | 40.00 | 3.30 | 1.15 | 2.50 | 0.00 | - | 5 | 7 | 57.18% |
MEG240419C00045000 | 2024-03-26 2:48PM EDT | 45.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 2 | 121 | 54.10% |
MEG240419C00055000 | 2024-03-01 10:30AM EDT | 55.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 20 | 20 | 148.88% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MEG240419P00020000 | 2024-01-30 2:47PM EDT | 20.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | 1 | 18 | 225.68% |
MEG240419P00022500 | 2024-03-06 11:05AM EDT | 22.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 6 | 8 | 136.33% |
MEG240419P00025000 | 2024-03-06 11:05AM EDT | 25.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 6 | 8 | 124.61% |
MEG240419P00030000 | 2024-03-14 9:55AM EDT | 30.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 132.13% |
MEG240419P00035000 | 2024-03-14 1:52PM EDT | 35.00 | 1.20 | 0.15 | 1.00 | 0.00 | - | 1 | 22 | 55.37% |
MEG240419P00040000 | 2024-03-28 9:52AM EDT | 40.00 | 2.65 | 2.00 | 4.40 | +0.40 | +17.78% | 2 | 11 | 71.44% |